Daily Price List – Friday, 18th September, 2020
291 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 11 | 887389 | 266228.61 |
ACADEMY | 0.29 | 0.29 | 0.29 | 0 | 0.29 | 2 | 16001 | 4640.27 | |||
ACCESS | 6.35 | 6.35 | 6.45 | 6.4 | 6.45 | 0.1 | 1.57 | 6.44 | 138 | 11550556 | 74441200.55 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 1750 | 350 | |||
AFRIPRUD | 4.4 | 4.4 | 4.55 | 4.01 | 4.5 | 0.1 | 2.27 | 4.21 | 51 | 4714678 | 19849884.51 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 2 | 35000 | 7250 | |||
AIICO | 0.89 | 0.89 | 0.9 | 0.86 | 0.9 | 0.01 | 1.12 | 0.89 | 50 | 3812177 | 3408276.19 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 383.33 | 2 | 15 | 5750 | |||
ARBICO | 1.03 | 1.03 | 1.03 | 0 | 1.03 | 2 | 21000 | 21630 | |||
ARDOVA | 11.4 | 11.4 | 11.4 | 0 | 11.12 | 35 | 151585 | 1686239.8 | |||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.08 | 16 | 131462 | 798644 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.9 | 1 | 3200 | 159680 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.37 | 2 | 3096 | 13514.4 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 38.54 | 25 | 267619 | 10313305.5 | |||
CADBURY | 7.4 | 7.4 | 7.4 | 0 | 7.14 | 16 | 51780 | 369836.85 | |||
CAP | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 | 0 | 17.12 | 28 | 1331131 | 22790294.95 |
CAPHOTEL | 2.43 | 2.43 | 2.43 | 0 | 2.58 | 2 | 200 | 515 | |||
CAVERTON | 1.7 | 1.7 | 1.84 | 1.73 | 1.84 | 0.14 | 8.24 | 1.76 | 34 | 1776669 | 3127785.19 |
CHAMS | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 8 | 3600000 | 736800 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.3 | 1 | 72 | 165.6 | |||
CHIPLC | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 1 | 10000 | 3000 | |||
CILEASING | 3.95 | 3.95 | 3.95 | 0 | 3.66 | 6 | 97000 | 355450 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.22 | 7 | 6881 | 104755.9 | |||
CORNERST | 0.66 | 0.66 | 0.66 | 0.61 | 0.61 | -0.05 | -7.58 | 0.61 | 13 | 9945250 | 6092615 |
COURTVILLE | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5 | 0.21 | 4 | 731574 | 153430.54 |
CUSTODIAN | 4.55 | 4.55 | 4.85 | 4.85 | 4.85 | 0.3 | 6.59 | 4.82 | 23 | 609505 | 2937381.05 |
CUTIX | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 | -2.86 | 1.71 | 19 | 841226 | 1434341.58 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 4000 | 1200 | |||
DANGCEM | 135 | 135 | 135 | 0 | 135.55 | 42 | 63831 | 8652070.3 | |||
DANGSUGAR | 11.2 | 11.2 | 12 | 11.95 | 12 | 0.8 | 7.1428571428571 | 11.98 | 126 | 5915208 | 70853315.95 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 4 | 16628 | 99805.8 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 22 | 1 | 100 | 2200 | |||
ETERNA | 2.68 | 2.68 | 2.68 | 0 | 2.44 | 14 | 107563 | 262618.09 | |||
ETI | 3.95 | 3.95 | 4 | 4 | 4 | 0.05 | 1.27 | 4 | 69 | 2620136 | 10477483.9 |
FBNH | 4.9 | 4.9 | 5 | 4.5 | 4.95 | 0.05 | 1.02 | 4.62 | 215 | 35787680 | 165368969.85 |
FCMB | 2.04 | 2.04 | 2.06 | 2.06 | 2.06 | 0.02 | 0.98 | 2.06 | 27 | 29267772 | 60294375.82 |
FIDELITYBK | 1.77 | 1.77 | 1.79 | 1.77 | 1.78 | 0.01 | 0.56 | 1.78 | 82 | 5477576 | 9722946.71 |
FIDSON | 3.5 | 3.5 | 3.5 | 0 | 3.65 | 12 | 107738 | 393724.69 | |||
FLOURMILL | 19.8 | 19.8 | 19.8 | 0 | 19.73 | 45 | 425327 | 8391587.65 | |||
GLAXOSMITH | 5 | 5 | 5 | 0 | 5 | 36 | 753133 | 3766688.05 | |||
GUARANTY | 25 | 25 | 25.35 | 25 | 25.35 | 0.35 | 1.40 | 25.16 | 135 | 4787051 | 120440394.4 |
GUINNESS | 13.55 | 13.55 | 13.55 | 0 | 13.55 | 53 | 438336 | 5938090.3 | |||
HONYFLOUR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0.92 | 18 | 514702 | 471249.24 |
IKEJAHOTEL | 0.92 | 0.92 | 0.92 | 0 | 0.94 | 13 | 87825 | 82218.45 | |||
INTBREW | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 | 0 | 3.31 | 33 | 422398 | 1396887.3 |
JAIZBANK | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 13 | 340598 | 202276.24 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 18 | 1836726 | 370185.26 |
JBERGER | 15.5 | 15.5 | 15.5 | 0 | 15.34 | 18 | 57125 | 876260.85 | |||
LASACO | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.4074074074074 | 0.25 | 15 | 2080180 | 520418.4 |
LAWUNION | 1.15 | 1.15 | 1.16 | 1.16 | 1.16 | 0.01 | 0.8695652173913 | 1.16 | 6 | 385864 | 447619.24 |
LEARNAFRCA | 1.14 | 1.14 | 1.14 | 0 | 1.1 | 3 | 20501 | 22551.1 | |||
LINKASSURE | 0.41 | 0.41 | 0.41 | 0 | 0.38 | 1 | 20000 | 7600 | |||
LIVESTOCK | 0.58 | 0.58 | 0.58 | 0 | 0.61 | 11 | 102047 | 62248.67 | |||
MANSARD | 1.79 | 1.79 | 1.85 | 1.85 | 1.85 | 0.06 | 3.35 | 1.85 | 5 | 156996 | 290818.6 |
MAYBAKER | 3.07 | 3.07 | 3.07 | 0 | 2.98 | 9 | 52390 | 156228.25 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 12 | 4313218 | 862643.6 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 9150 | 4117.5 | |||
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 192.08 | 33 | 32989 | 6336434.4 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.64 | 1 | 9 | 5.76 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.25 | 4 | 6660 | 74939.25 | |||
MTNN | 120 | 120 | 120 | 120 | 120 | 0 | 0 | 120 | 85 | 4773910 | 572857118.5 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 1000000 | 200000 |
NAHCO | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2.01 | 35 | 886859 | 1779525.42 |
NASCON | 10 | 10 | 10 | 0 | 10.14 | 8 | 35681 | 361629.2 | |||
NB | 42 | 42 | 42 | 0 | 42.16 | 73 | 361503 | 15241884.9 | |||
NEIMETH | 1.8 | 1.8 | 1.95 | 1.95 | 1.95 | 0.15 | 8.33 | 1.95 | 13 | 405051 | 788071.9 |
NEM | 2.03 | 2.03 | 2.03 | 0 | 1.91 | 2 | 52300 | 99899 | |||
NESF | 552.2 | 552.2 | 552.2 | 0 | 600 | 1 | 16 | 9600 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1202.11 | 35 | 63044 | 75785834.4 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.5 | 7 | 28307 | 127381.5 | |||
NPFMCRFBK | 1.3 | 1.3 | 1.3 | 0 | 1.26 | 6 | 189630 | 238217.8 | |||
OANDO | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.28 | 33 | 746859 | 1705234.7 |
OKOMUOIL | 78 | 78 | 78 | 0 | 78.58 | 19 | 106271 | 8350407.9 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.18 | 1 | 1000 | 2180 | |||
PRESCO | 49 | 49 | 49 | 49 | 49 | 0 | 0 | 49 | 6 | 666234 | 32643975.6 |
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.19 | 10 | 29985 | 125581.6 | |||
REDSTAREX | 3.52 | 3.52 | 3.61 | 3.61 | 3.61 | 0.09 | 2.56 | 3.61 | 16 | 488937 | 1766509.06 |
REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0.25 | 2 | 5200 | 1300 | |||
ROYALEX | 0.29 | 0.29 | 0.29 | 0 | 0.28 | 5 | 266658 | 74153.9 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 50 | 132 | |||
SEPLAT | 385 | 385 | 385 | 0 | 375.49 | 29 | 104366 | 39188686 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 3 | 8010 | 21152.2 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
STANBIC | 39.1 | 39.1 | 39.1 | 37.9 | 39.1 | 0 | 0 | 38.75 | 19 | 749770 | 29054996.8 |
STERLNBANK | 1.18 | 1.18 | 1.2 | 1.18 | 1.19 | 0.01 | 0.85 | 1.19 | 30 | 2154347 | 2570830.55 |
TOTAL | 80 | 80 | 80 | 0 | 80.34 | 26 | 47718 | 3833498.9 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 1 | 10000 | 36000 | |||
TRANSCORP | 0.61 | 0.61 | 0.61 | 0.59 | 0.6 | -0.01 | -1.64 | 0.59 | 40 | 5548417 | 3291473.11 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0.75 | 2 | 224000 | 168000 |
TRIPPLEG | 0.4 | 0.4 | 0.4 | 0 | 0.42 | 2 | 3587 | 1496.8 | |||
UACN | 6.05 | 6.05 | 6.05 | 0 | 6.08 | 19 | 318882 | 1940227.45 | |||
UAC-PROP | 0.95 | 0.95 | 0.95 | 0 | 0.9 | 5 | 19719 | 17662.72 | |||
UBA | 6 | 6 | 6.05 | 6 | 6 | 0 | 0 | 6.02 | 142 | 6074440 | 36546795.1 |
UBN | 5.35 | 5.35 | 5.35 | 0 | 4.88 | 39 | 447299 | 2181899.8 | |||
UCAP | 3.11 | 3.11 | 3.15 | 3.05 | 3.15 | 0.04 | 1.29 | 3.12 | 63 | 2743470 | 8555931.91 |
UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 13.61 | 31 | 293857 | 3999852.7 | |||
UNITYBNK | 0.54 | 0.54 | 0.57 | 0.57 | 0.57 | 0.03 | 5.56 | 0.57 | 14 | 1460283 | 829138.26 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4 | 2 | 78000 | 312000 | |||
UPL | 1.57 | 1.57 | 1.57 | 0 | 1.56 | 7 | 26977 | 42102.63 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 9 | 1 | 4 | 36 | |||
VITAFOAM | 5.8 | 5.8 | 5.8 | 0 | 5.79 | 13 | 181725 | 1052164.5 | |||
WAPCO | 13 | 13 | 13.05 | 13 | 13 | 0 | 0 | 13 | 109 | 8125336 | 105654078.55 |
WAPIC | 0.36 | 0.36 | 0.37 | 0.37 | 0.37 | 0.01 | 2.78 | 0.37 | 14 | 315114 | 116960.14 |
WEMABANK | 0.55 | 0.55 | 0.55 | 0.53 | 0.55 | 0 | 0 | 0.53 | 64 | 1641270 | 877019.49 |
ZENITHBANK | 16.7 | 16.7 | 16.75 | 16.65 | 16.7 | 0 | 0 | 16.7 | 318 | 16001915 | 267275001.8 |
TOTAL TRANSACTION (105) | 2934 | 193495274 | 1845658981.9 |